Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.19 | 45.25 | 45.11 | 45.14 | 66,514 | +0.00(+0.00%) |
Sep 26, 2024 | 45.10 | 45.31 | 45.01 | 45.14 | 124,231 | +0.26(+0.58%) |
Sep 25, 2024 | 45.03 | 45.04 | 44.88 | 44.88 | 99,542 | -0.20(-0.44%) |
Sep 24, 2024 | 44.97 | 45.09 | 44.88 | 45.08 | 64,056 | +0.19(+0.42%) |
Sep 23, 2024 | 44.85 | 44.95 | 44.83 | 44.89 | 32,544 | +0.02(+0.04%) |
Sep 20, 2024 | 44.91 | 44.92 | 44.74 | 44.87 | 91,899 | -0.08(-0.18%) |
Sep 19, 2024 | 44.94 | 44.98 | 44.83 | 44.95 | 61,500 | +0.35(+0.78%) |
Sep 18, 2024 | 44.69 | 44.94 | 44.59 | 44.60 | 92,327 | -0.14(-0.31%) |
Sep 17, 2024 | 44.83 | 44.99 | 44.65 | 44.74 | 53,756 | -0.08(-0.18%) |
Sep 16, 2024 | 44.70 | 44.82 | 44.64 | 44.82 | 154,095 | +0.17(+0.38%) |
Sep 13, 2024 | 44.56 | 44.69 | 44.56 | 44.65 | 95,128 | +0.18(+0.40%) |
Sep 12, 2024 | 44.35 | 44.50 | 44.29 | 44.47 | 64,351 | +0.12(+0.27%) |
Sep 11, 2024 | 44.18 | 44.37 | 44.03 | 44.35 | 58,597 | +0.13(+0.29%) |
Sep 10, 2024 | 44.17 | 44.24 | 44.03 | 44.22 | 67,327 | +0.08(+0.18%) |
Sep 09, 2024 | 44.01 | 44.20 | 44.00 | 44.14 | 62,815 | +0.22(+0.50%) |
Sep 06, 2024 | 44.15 | 44.20 | 43.84 | 43.92 | 85,734 | -0.26(-0.59%) |
Sep 05, 2024 | 44.25 | 44.29 | 44.08 | 44.18 | 99,458 | +0.03(+0.07%) |
Sep 04, 2024 | 43.99 | 44.23 | 43.99 | 44.15 | 48,074 | +0.10(+0.23%) |
Sep 03, 2024 | 44.29 | 44.33 | 44.02 | 44.05 | 85,018 | -0.32(-0.72%) |
Aug 30, 2024 | 44.35 | 44.44 | 44.20 | 44.37 | 46,729 | +0.10(+0.23%) |
Aug 29, 2024 | 44.29 | 44.43 | 44.27 | 44.27 | 66,147 | +0.00(+0.00%) |
Aug 28, 2024 | 44.37 | 44.41 | 44.18 | 44.27 | 114,420 | -0.18(-0.40%) |
Aug 27, 2024 | 44.31 | 44.45 | 44.18 | 44.45 | 57,718 | +0.11(+0.25%) |
Aug 26, 2024 | 44.52 | 44.52 | 44.33 | 44.34 | 86,848 | -0.13(-0.29%) |
Aug 23, 2024 | 44.25 | 44.47 | 44.23 | 44.47 | 89,981 | +0.40(+0.91%) |
Aug 22, 2024 | 44.37 | 44.37 | 44.02 | 44.07 | 123,844 | -0.27(-0.61%) |
Aug 21, 2024 | 44.28 | 44.43 | 44.19 | 44.34 | 61,265 | +0.19(+0.43%) |
Aug 20, 2024 | 44.17 | 44.25 | 44.12 | 44.15 | 102,531 | -0.01(-0.02%) |
Aug 19, 2024 | 43.96 | 44.22 | 43.96 | 44.16 | 70,320 | +0.23(+0.52%) |
Aug 16, 2024 | 43.76 | 44.00 | 43.76 | 43.93 | 76,266 | +0.12(+0.27%) |
Aug 15, 2024 | 43.71 | 43.87 | 43.64 | 43.81 | 238,354 | +0.17(+0.39%) |
Aug 14, 2024 | 43.55 | 43.69 | 43.55 | 43.64 | 134,910 | +0.09(+0.21%) |
Aug 13, 2024 | 43.38 | 43.58 | 43.36 | 43.55 | 123,930 | +0.36(+0.83%) |
Aug 12, 2024 | 43.12 | 43.25 | 43.09 | 43.19 | 61,378 | +0.01(+0.02%) |
Aug 09, 2024 | 43.11 | 43.19 | 43.05 | 43.18 | 50,653 | +0.14(+0.33%) |
Aug 08, 2024 | 42.72 | 43.04 | 42.72 | 43.04 | 95,828 | +0.38(+0.89%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.66 | 42.66 | 137,709 | -0.11(-0.26%) |
Aug 06, 2024 | 42.68 | 43.01 | 42.68 | 42.77 | 217,930 | -0.06(-0.14%) |
Aug 05, 2024 | 42.97 | 42.97 | 42.66 | 42.83 | 116,906 | -0.48(-1.11%) |
Aug 02, 2024 | 43.26 | 43.31 | 43.10 | 43.31 | 114,573 | -0.05(-0.12%) |
Aug 01, 2024 | 43.54 | 43.72 | 43.25 | 43.36 | 64,033 | -0.23(-0.53%) |
Jul 31, 2024 | 43.47 | 43.62 | 43.41 | 43.59 | 130,472 | +0.37(+0.86%) |
Jul 30, 2024 | 43.28 | 43.30 | 43.12 | 43.22 | 101,579 | -0.01(-0.02%) |
Jul 29, 2024 | 43.28 | 43.28 | 43.14 | 43.23 | 146,559 | +0.02(+0.05%) |
Jul 26, 2024 | 43.09 | 43.26 | 43.09 | 43.21 | 84,852 | +0.30(+0.70%) |
Jul 25, 2024 | 42.98 | 43.14 | 42.87 | 42.91 | 61,818 | -0.02(-0.05%) |
Jul 24, 2024 | 43.30 | 43.30 | 42.90 | 42.93 | 86,746 | -0.41(-0.95%) |
Jul 23, 2024 | 43.36 | 43.41 | 43.32 | 43.34 | 95,587 | -0.02(-0.05%) |
Jul 22, 2024 | 43.39 | 43.39 | 43.25 | 43.36 | 69,239 | +0.15(+0.35%) |
Jul 19, 2024 | 43.39 | 43.39 | 43.16 | 43.21 | 164,239 | -0.14(-0.32%) |
Jul 18, 2024 | 43.58 | 43.69 | 43.31 | 43.35 | 60,446 | -0.23(-0.53%) |
Jul 17, 2024 | 43.66 | 43.68 | 43.54 | 43.58 | 226,115 | -0.18(-0.41%) |
Jul 16, 2024 | 43.64 | 43.78 | 43.60 | 43.76 | 69,460 | +0.20(+0.46%) |
Jul 15, 2024 | 43.67 | 43.75 | 43.54 | 43.56 | 82,607 | -0.11(-0.25%) |
Jul 12, 2024 | 43.68 | 43.73 | 43.47 | 43.67 | 96,106 | +0.21(+0.48%) |
Jul 11, 2024 | 43.52 | 43.61 | 43.42 | 43.46 | 64,972 | +0.11(+0.25%) |
Jul 10, 2024 | 43.19 | 43.36 | 43.19 | 43.35 | 197,278 | +0.18(+0.42%) |
Jul 09, 2024 | 43.14 | 43.19 | 43.08 | 43.17 | 63,489 | -0.02(-0.05%) |
Jul 08, 2024 | 43.22 | 43.25 | 43.15 | 43.19 | 113,208 | +0.04(+0.10%) |
Jul 05, 2024 | 43.05 | 43.20 | 43.03 | 43.15 | 202,459 | +0.18(+0.41%) |
Jul 03, 2024 | 42.77 | 42.97 | 42.77 | 42.97 | 48,725 | +0.27(+0.63%) |
Jul 02, 2024 | 42.55 | 42.71 | 42.55 | 42.70 | 80,767 | +0.13(+0.30%) |
|